2005年（平成17年）のユーロ／英ポンドの為替チャートとデータ
GBP/JPY 円
１時間足、５分足、１分足の練習はこちらから。
2005年の主な経済ニュース
1999年/2000年/2001年/2002年/2003年/2004年/2005年/2006年/2007年/2008年/2009年/2010年/2011年/2012年/2013年/2014年/2015年/2016年/2017年/2018年/2019年/2020年/2021年/2022年/2023年/2024年/
2005年の為替のデータと５日と２５日の移動平均線の計算値
データの並び：月日／終値／５日ＳＭＡ／２５日ＳＭＡ
01/03
0.707099974155426
0.707099974155426
01/04
0.7050999999046326
0.7050999999046326
01/05
0.704200029373169
0.704200029373169
01/06
0.7024000287055969
0.7024000287055969
01/07
0.6985999941825867
0.7
0.6985999941825867
0.7
01/10
0.6980999708175659
0.7
0.6980999708175659
0.7
01/11
0.6980000138282776
0.7
0.6980000138282776
0.7
01/12
0.7010999917984009
0.7
0.7010999917984009
0.7
01/13
0.7020999789237976
0.7
0.7020999789237976
0.7
01/14
0.6991999745368958
0.7
0.6991999745368958
0.7
01/17
0.7024999856948853
0.7
0.7024999856948853
0.7
01/18
0.6984999775886536
0.7
0.6984999775886536
0.7
01/19
0.6948000192642212
0.7
0.6948000192642212
0.7
01/20
0.6927000284194946
0.7
0.6927000284194946
0.7
01/21
0.6945000290870667
0.7
0.6945000290870667
0.7
01/24
0.694100022315979
0.69
0.694100022315979
0.69
01/25
0.6956999897956848
0.69
0.6956999897956848
0.69
01/26
0.6948000192642212
0.69
0.6948000192642212
0.69
01/27
0.6895999908447266
0.69
0.6895999908447266
0.69
01/28
0.690500020980835
0.69
0.690500020980835
0.69
01/31
0.6923999786376953
0.69
0.6923999786376953
0.69
02/01
0.6926000118255615
0.69
0.6926000118255615
0.69
02/02
0.6913999915122986
0.69
0.6913999915122986
0.69
02/03
0.6890000104904175
0.69
0.6890000104904175
0.69
02/04
0.6858000159263611
0.69
0.7
0.6858000159263611
0.69
0.7
02/07
0.6869999766349792
0.69
0.7
0.6869999766349792
0.69
0.7
02/08
0.6886000037193298
0.69
0.7
0.6886000037193298
0.69
0.7
02/09
0.6887999773025513
0.69
0.69
0.6887999773025513
0.69
0.69
02/10
0.6890000104904175
0.69
0.69
0.6890000104904175
0.69
0.69
02/11
0.6877999901771545
0.69
0.69
0.6877999901771545
0.69
0.69
02/14
0.6872000098228455
0.69
0.69
0.6872000098228455
0.69
0.69
02/15
0.6866999864578247
0.69
0.69
0.6866999864578247
0.69
0.69
02/16
0.691100001335144
0.69
0.69
0.691100001335144
0.69
0.69
02/17
0.6898000240325928
0.69
0.69
0.6898000240325928
0.69
0.69
02/18
0.6868000030517578
0.69
0.69
0.6868000030517578
0.69
0.69
02/21
0.6884999871253967
0.69
0.69
0.6884999871253967
0.69
0.69
02/22
0.6937999725341797
0.69
0.69
0.6937999725341797
0.69
0.69
02/23
0.692300021648407
0.69
0.69
0.692300021648407
0.69
0.69
02/24
0.6908000111579895
0.69
0.69
0.6908000111579895
0.69
0.69
02/25
0.6886000037193298
0.69
0.69
0.6886000037193298
0.69
0.69
02/28
0.6886000037193298
0.69
0.69
0.6886000037193298
0.69
0.69
03/01
0.6862999796867371
0.69
0.69
0.6862999796867371
0.69
0.69
03/02
0.6863999962806702
0.69
0.69
0.6863999962806702
0.69
0.69
03/03
0.6870999932289124
0.69
0.69
0.6870999932289124
0.69
0.69
03/04
0.6891000270843506
0.69
0.69
0.6891000270843506
0.69
0.69
03/07
0.6901999711990356
0.69
0.69
0.6901999711990356
0.69
0.69
03/08
0.6917999982833862
0.69
0.69
0.6917999982833862
0.69
0.69
03/09
0.6956999897956848
0.69
0.69
0.6956999897956848
0.69
0.69
03/10
0.6983000040054321
0.69
0.69
0.6983000040054321
0.69
0.69
03/11
0.6985999941825867
0.69
0.69
0.6985999941825867
0.69
0.69
03/14
0.698199987411499
0.7
0.69
0.698199987411499
0.7
0.69
03/15
0.6952000260353088
0.7
0.69
0.6952000260353088
0.7
0.69
03/16
0.6956999897956848
0.7
0.69
0.6956999897956848
0.7
0.69
03/17
0.6948000192642212
0.7
0.69
0.6948000192642212
0.7
0.69
03/18
0.6924999952316284
0.7
0.69
0.6924999952316284
0.7
0.69
03/21
0.6938999891281128
0.69
0.69
0.6938999891281128
0.69
0.69
03/22
0.6933000087738037
0.69
0.69
0.6933000087738037
0.69
0.69
03/23
0.6945000290870667
0.69
0.69
0.6945000290870667
0.69
0.69
03/24
0.6917999982833862
0.69
0.69
0.6917999982833862
0.69
0.69
03/25
0.6930000185966492
0.69
0.69
0.6930000185966492
0.69
0.69
03/28
0.6908000111579895
0.69
0.69
0.6908000111579895
0.69
0.69
03/29
0.6894000172615051
0.69
0.69
0.6894000172615051
0.69
0.69
03/30
0.6876999735832214
0.69
0.69
0.6876999735832214
0.69
0.69
03/31
0.6859999895095825
0.69
0.69
0.6859999895095825
0.69
0.69
04/01
0.6855999827384949
0.69
0.69
0.6855999827384949
0.69
0.69
04/04
0.6845999956130981
0.69
0.69
0.6845999956130981
0.69
0.69
04/05
0.6836000084877014
0.69
0.69
0.6836000084877014
0.69
0.69
04/06
0.684499979019165
0.68
0.69
0.684499979019165
0.68
0.69
04/07
0.6866999864578247
0.68
0.69
0.6866999864578247
0.68
0.69
04/08
0.6848999857902527
0.68
0.69
0.6848999857902527
0.68
0.69
04/11
0.6858999729156494
0.69
0.69
0.6858999729156494
0.69
0.69
04/12
0.6822999715805054
0.68
0.69
0.6822999715805054
0.68
0.69
04/13
0.6815000176429749
0.68
0.69
0.6815000176429749
0.68
0.69
04/14
0.6801999807357788
0.68
0.69
0.6801999807357788
0.68
0.69
04/15
0.6791999936103821
0.68
0.69
0.6791999936103821
0.68
0.69
04/18
0.6833999752998352
0.68
0.69
0.6833999752998352
0.68
0.69
04/19
0.6811000108718872
0.68
0.69
0.6811000108718872
0.68
0.69
04/20
0.6820999979972839
0.68
0.69
0.6820999979972839
0.68
0.69
04/21
0.6833000183105469
0.68
0.69
0.6833000183105469
0.68
0.69
04/22
0.6816999912261963
0.68
0.69
0.6816999912261963
0.68
0.69
04/25
0.6794999837875366
0.68
0.69
0.6794999837875366
0.68
0.69
04/26
0.680899977684021
0.68
0.68
0.680899977684021
0.68
0.68
04/27
0.6783000230789185
0.68
0.68
0.6783000230789185
0.68
0.68
04/28
0.6758999824523926
0.68
0.68
0.6758999824523926
0.68
0.68
04/29
0.6743999719619751
0.68
0.68
0.6743999719619751
0.68
0.68
05/02
0.6779000163078308
0.68
0.68
0.6779000163078308
0.68
0.68
05/03
0.6801000237464905
0.68
0.68
0.6801000237464905
0.68
0.68
05/04
0.6802999973297119
0.68
0.68
0.6802999973297119
0.68
0.68
05/05
0.6808000206947327
0.68
0.68
0.6808000206947327
0.68
0.68
05/06
0.6766999959945679
0.68
0.68
0.6766999959945679
0.68
0.68
05/09
0.6819999814033508
0.68
0.68
0.6819999814033508
0.68
0.68
05/10
0.6830999851226807
0.68
0.68
0.6830999851226807
0.68
0.68
05/11
0.6837000250816345
0.68
0.68
0.6837000250816345
0.68
0.68
05/12
0.6800000071525574
0.68
0.68
0.6800000071525574
0.68
0.68
05/13
0.6827999949455261
0.68
0.68
0.6827999949455261
0.68
0.68
05/16
0.6868000030517578
0.68
0.68
0.6868000030517578
0.68
0.68
05/17
0.6869999766349792
0.68
0.68
0.6869999766349792
0.68
0.68
05/18
0.6891999840736389
0.69
0.68
0.6891999840736389
0.69
0.68
05/19
0.6880999803543091
0.69
0.68
0.6880999803543091
0.69
0.68
05/20
0.6863999962806702
0.69
0.68
0.6863999962806702
0.69
0.68
05/23
0.6869999766349792
0.69
0.68
0.6869999766349792
0.69
0.68
05/24
0.6876999735832214
0.69
0.68
0.6876999735832214
0.69
0.68
05/25
0.6873999834060669
0.69
0.68
0.6873999834060669
0.69
0.68
05/26
0.6873000264167786
0.69
0.68
0.6873000264167786
0.69
0.68
05/27
0.6884999871253967
0.69
0.68
0.6884999871253967
0.69
0.68
05/30
0.6843000054359436
0.69
0.68
0.6843000054359436
0.69
0.68
05/31
0.6769999861717224
0.68
0.68
0.6769999861717224
0.68
0.68
06/01
0.6736000180244446
0.68
0.68
0.6736000180244446
0.68
0.68
06/02
0.675599992275238
0.68
0.68
0.675599992275238
0.68
0.68
06/03
0.6739000082015991
0.68
0.68
0.6739000082015991
0.68
0.68
06/06
0.671999990940094
0.67
0.68
0.671999990940094
0.67
0.68
06/07
0.6696000099182129
0.67
0.68
0.6696000099182129
0.67
0.68
06/08
0.6705999970436096
0.67
0.68
0.6705999970436096
0.67
0.68
06/09
0.671500027179718
0.67
0.68
0.671500027179718
0.67
0.68
06/10
0.6686000227928162
0.67
0.68
0.6686000227928162
0.67
0.68
06/13
0.6699000000953674
0.67
0.68
0.6699000000953674
0.67
0.68
06/14
0.6657000184059143
0.67
0.68
0.6657000184059143
0.67
0.68
06/15
0.6643999814987183
0.67
0.68
0.6643999814987183
0.67
0.68
06/16
0.6636000275611877
0.67
0.68
0.6636000275611877
0.67
0.68
06/17
0.6699000000953674
0.67
0.68
0.6699000000953674
0.67
0.68
06/20
0.6664000153541565
0.67
0.68
0.6664000153541565
0.67
0.68
06/21
0.6657000184059143
0.67
0.68
0.6657000184059143
0.67
0.68
06/22
0.6654999852180481
0.67
0.68
0.6654999852180481
0.67
0.68
06/23
0.6624000072479248
0.67
0.67
0.6624000072479248
0.67
0.67
06/24
0.6625000238418579
0.66
0.67
0.6625000238418579
0.66
0.67
06/27
0.6650999784469604
0.66
0.67
0.6650999784469604
0.66
0.67
06/28
0.6636999845504761
0.66
0.67
0.6636999845504761
0.66
0.67
06/29
0.66839998960495
0.66
0.67
0.66839998960495
0.66
0.67
06/30
0.675000011920929
0.67
0.67
0.675000011920929
0.67
0.67
07/01
0.6744999885559082
0.67
0.67
0.6744999885559082
0.67
0.67
07/04
0.6764000058174133
0.67
0.67
0.6764000058174133
0.67
0.67
07/05
0.6784999966621399
0.67
0.67
0.6784999966621399
0.67
0.67
07/06
0.6808000206947327
0.68
0.67
0.6808000206947327
0.68
0.67
07/07
0.6852999925613403
0.68
0.67
0.6852999925613403
0.68
0.67
07/08
0.6886000037193298
0.68
0.67
0.6886000037193298
0.68
0.67
07/11
0.6866000294685364
0.68
0.67
0.6866000294685364
0.68
0.67
07/12
0.6880000233650208
0.69
0.67
0.6880000233650208
0.69
0.67
07/13
0.6848000288009644
0.69
0.67
0.6848000288009644
0.69
0.67
07/14
0.6876000165939331
0.69
0.67
0.6876000165939331
0.69
0.67
07/15
0.6876999735832214
0.69
0.67
0.6876999735832214
0.69
0.67
07/18
0.6898000240325928
0.69
0.67
0.6898000240325928
0.69
0.67
07/19
0.6927000284194946
0.69
0.68
0.6927000284194946
0.69
0.68
07/20
0.6980999708175659
0.69
0.68
0.6980999708175659
0.69
0.68
07/21
0.6930999755859375
0.69
0.68
0.6930999755859375
0.69
0.68
07/22
0.6941999793052673
0.69
0.68
0.6941999793052673
0.69
0.68
07/25
0.6906999945640564
0.69
0.68
0.6906999945640564
0.69
0.68
07/26
0.6916999816894531
0.69
0.68
0.6916999816894531
0.69
0.68
07/27
0.6922000050544739
0.69
0.68
0.6922000050544739
0.69
0.68
07/28
0.6913999915122986
0.69
0.68
0.6913999915122986
0.69
0.68
07/29
0.6919999718666077
0.69
0.68
0.6919999718666077
0.69
0.68
08/01
0.6888999938964844
0.69
0.69
0.6888999938964844
0.69
0.69
08/02
0.6883000135421753
0.69
0.69
0.6883000135421753
0.69
0.69
08/03
0.6934999823570251
0.69
0.69
0.6934999823570251
0.69
0.69
08/04
0.6952000260353088
0.69
0.69
0.6952000260353088
0.69
0.69
08/05
0.7019000053405762
0.69
0.69
0.7019000053405762
0.69
0.69
08/08
0.6917999982833862
0.69
0.69
0.6917999982833862
0.69
0.69
08/09
0.6919999718666077
0.69
0.69
0.6919999718666077
0.69
0.69
08/10
0.6894000172615051
0.69
0.69
0.6894000172615051
0.69
0.69
08/11
0.6880000233650208
0.69
0.69
0.6880000233650208
0.69
0.69
08/12
0.684499979019165
0.69
0.69
0.684499979019165
0.69
0.69
08/15
0.6833000183105469
0.69
0.69
0.6833000183105469
0.69
0.69
08/16
0.6823999881744385
0.69
0.69
0.6823999881744385
0.69
0.69
08/17
0.6794999837875366
0.68
0.69
0.6794999837875366
0.68
0.69
08/18
0.6783000230789185
0.68
0.69
0.6783000230789185
0.68
0.69
08/19
0.6765999794006348
0.68
0.69
0.6765999794006348
0.68
0.69
08/22
0.679099977016449
0.68
0.69
0.679099977016449
0.68
0.69
08/23
0.6787999868392944
0.68
0.69
0.6787999868392944
0.68
0.69
08/24
0.6815000176429749
0.68
0.69
0.6815000176429749
0.68
0.69
08/25
0.6823999881744385
0.68
0.69
0.6823999881744385
0.68
0.69
08/26
0.6820999979972839
0.68
0.69
0.6820999979972839
0.68
0.69
08/29
0.6808000206947327
0.68
0.69
0.6808000206947327
0.68
0.69
08/30
0.6840999722480774
0.68
0.69
0.6840999722480774
0.68
0.69
08/31
0.683899998664856
0.68
0.69
0.683899998664856
0.68
0.69
09/01
0.6811000108718872
0.68
0.69
0.6811000108718872
0.68
0.69
09/02
0.6787999868392944
0.68
0.69
0.6787999868392944
0.68
0.69
09/05
0.6797000169754028
0.68
0.68
0.6797000169754028
0.68
0.68
09/06
0.6765000224113464
0.68
0.68
0.6765000224113464
0.68
0.68
09/07
0.6757000088691711
0.68
0.68
0.6757000088691711
0.68
0.68
09/08
0.6743999719619751
0.68
0.68
0.6743999719619751
0.68
0.68
09/09
0.6751999855041504
0.68
0.68
0.6751999855041504
0.68
0.68
09/12
0.6747000217437744
0.68
0.68
0.6747000217437744
0.68
0.68
09/13
0.6733999848365784
0.67
0.68
0.6733999848365784
0.67
0.68
09/14
0.6733999848365784
0.67
0.68
0.6733999848365784
0.67
0.68
09/15
0.676800012588501
0.67
0.68
0.676800012588501
0.67
0.68
09/16
0.6765000224113464
0.67
0.68
0.6765000224113464
0.67
0.68
09/19
0.6728000044822693
0.67
0.68
0.6728000044822693
0.67
0.68
09/20
0.6739000082015991
0.67
0.68
0.6739000082015991
0.67
0.68
09/22
0.6780999898910522
0.68
0.68
0.6780999898910522
0.68
0.68
09/23
0.6783000230789185
0.68
0.68
0.6783000230789185
0.68
0.68
09/26
0.6784999966621399
0.68
0.68
0.6784999966621399
0.68
0.68
09/27
0.6796000003814697
0.68
0.68
0.6796000003814697
0.68
0.68
09/28
0.6815999746322632
0.68
0.68
0.6815999746322632
0.68
0.68
09/29
0.6833999752998352
0.68
0.68
0.6833999752998352
0.68
0.68
09/30
0.6814000010490417
0.68
0.68
0.6814000010490417
0.68
0.68
10/03
0.6784999966621399
0.68
0.68
0.6784999966621399
0.68
0.68
10/04
0.6775000095367432
0.68
0.68
0.6775000095367432
0.68
0.68
10/05
0.6789500117301941
0.68
0.68
0.6789500117301941
0.68
0.68
10/06
0.6845999956130981
0.68
0.68
0.6845999956130981
0.68
0.68
10/07
0.6880000233650208
0.68
0.68
0.6880000233650208
0.68
0.68
10/10
0.6868000030517578
0.68
0.68
0.6868000030517578
0.68
0.68
10/11
0.6862999796867371
0.68
0.68
0.6862999796867371
0.68
0.68
10/12
0.6861000061035156
0.69
0.68
0.6861000061035156
0.69
0.68
10/13
0.6848000288009644
0.69
0.68
0.6848000288009644
0.69
0.68
10/14
0.6827999949455261
0.69
0.68
0.6827999949455261
0.69
0.68
10/17
0.6851999759674072
0.69
0.68
0.6851999759674072
0.69
0.68
10/18
0.6833500266075134
0.68
0.68
0.6833500266075134
0.68
0.68
10/19
0.6789000034332275
0.68
0.68
0.6789000034332275
0.68
0.68
10/20
0.677299976348877
0.68
0.68
0.677299976348877
0.68
0.68
10/21
0.6744999885559082
0.68
0.68
0.6744999885559082
0.68
0.68
10/24
0.6768500208854675
0.68
0.68
0.6768500208854675
0.68
0.68
10/25
0.678849995136261
0.68
0.68
0.678849995136261
0.68
0.68
10/26
0.6791499853134155
0.68
0.68
0.6791499853134155
0.68
0.68
10/27
0.680400013923645
0.68
0.68
0.680400013923645
0.68
0.68
10/28
0.680400013923645
0.68
0.68
0.680400013923645
0.68
0.68
10/31
0.6776000261306763
0.68
0.68
0.6776000261306763
0.68
0.68
11/01
0.6811000108718872
0.68
0.68
0.6811000108718872
0.68
0.68
11/02
0.6793000102043152
0.68
0.68
0.6793000102043152
0.68
0.68
11/03
0.6746000051498413
0.68
0.68
0.6746000051498413
0.68
0.68
11/04
0.6747999787330627
0.68
0.68
0.6747999787330627
0.68
0.68
11/07
0.6761999726295471
0.68
0.68
0.6761999726295471
0.68
0.68
11/08
0.6751999855041504
0.68
0.68
0.6751999855041504
0.68
0.68
11/09
0.675000011920929
0.68
0.68
0.675000011920929
0.68
0.68
11/10
0.6709499955177307
0.67
0.68
0.6709499955177307
0.67
0.68
11/11
0.6732000112533569
0.67
0.68
0.6732000112533569
0.67
0.68
11/14
0.6725000143051147
0.67
0.68
0.6725000143051147
0.67
0.68
11/15
0.6754000186920166
0.67
0.68
0.6754000186920166
0.67
0.68
11/16
0.6791999936103821
0.67
0.68
0.6791999936103821
0.67
0.68
11/17
0.6829000115394592
0.68
0.68
0.6829000115394592
0.68
0.68
11/18
0.6855999827384949
0.68
0.68
0.6855999827384949
0.68
0.68
11/21
0.6837000250816345
0.68
0.68
0.6837000250816345
0.68
0.68
11/22
0.6862000226974487
0.68
0.68
0.6862000226974487
0.68
0.68
11/23
0.6854000091552734
0.68
0.68
0.6854000091552734
0.68
0.68
11/24
0.6837999820709229
0.68
0.68
0.6837999820709229
0.68
0.68
11/25
0.6812999844551086
0.68
0.68
0.6812999844551086
0.68
0.68
11/28
0.6852999925613403
0.68
0.68
0.6852999925613403
0.68
0.68
11/29
0.6852999925613403
0.68
0.68
0.6852999925613403
0.68
0.68
11/30
0.6819000244140625
0.68
0.68
0.6819000244140625
0.68
0.68
12/01
0.677299976348877
0.68
0.68
0.677299976348877
0.68
0.68
12/02
0.6759999990463257
0.68
0.68
0.6759999990463257
0.68
0.68
12/05
0.6765000224113464
0.68
0.68
0.6765000224113464
0.68
0.68
12/06
0.6771000027656555
0.68
0.68
0.6771000027656555
0.68
0.68
12/07
0.6751000285148621
0.68
0.68
0.6751000285148621
0.68
0.68
12/08
0.6741999983787537
0.68
0.68
0.6741999983787537
0.68
0.68
12/09
0.6740000247955322
0.68
0.68
0.6740000247955322
0.68
0.68
12/12
0.6735000014305115
0.67
0.68
0.6735000014305115
0.67
0.68
12/13
0.6748499870300293
0.67
0.68
0.6748499870300293
0.67
0.68
12/14
0.6758000254631042
0.67
0.68
0.6758000254631042
0.67
0.68
12/15
0.6776999831199646
0.68
0.68
0.6776999831199646
0.68
0.68
12/16
0.677299976348877
0.68
0.68
0.677299976348877
0.68
0.68
12/19
0.6809499859809875
0.68
0.68
0.6809499859809875
0.68
0.68
12/20
0.675599992275238
0.68
0.68
0.675599992275238
0.68
0.68
12/21
0.6782000064849854
0.68
0.68
0.6782000064849854
0.68
0.68
12/22
0.6832000017166138
0.68
0.68
0.6832000017166138
0.68
0.68
12/23
0.6840000152587891
0.68
0.68
0.6840000152587891
0.68
0.68
12/26
0.6836000084877014
0.68
0.68
0.6836000084877014
0.68
0.68
12/27
0.6848999857902527
0.68
0.68
0.6848999857902527
0.68
0.68
12/28
0.6887999773025513
0.68
0.68
0.6887999773025513
0.68
0.68
12/29
0.6868500113487244
0.69
0.68
0.6868500113487244
0.69
0.68
12/30
0.6869999766349792
0.69
0.68
0.6869999766349792
0.69
0.68